Marathon Digital Hldgs Inc (NQ: MARA )

36.15 USD -1.55 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.8700 0.9700 0.8600 0.9100 1,905,200 +0.02(+2.25%)
Jun 29, 2020 0.9000 0.9200 0.8500 0.8900 1,508,192 -0.03(-3.52%)
Jun 26, 2020 0.9800 0.9801 0.9000 0.9225 2,501,100 -0.09(-8.66%)
Jun 25, 2020 0.9600 1.060 0.9600 1.010 2,166,059 +0.03(+3.06%)
Jun 24, 2020 1.000 1.040 0.9400 0.9800 3,588,788 -0.12(-10.91%)
Jun 23, 2020 1.170 1.190 0.9900 1.100 8,704,908 +0.01(+0.92%)
Jun 22, 2020 0.8700 1.180 0.8600 1.090 12,512,891 +0.25(+29.50%)
Jun 19, 2020 0.8800 0.9200 0.8417 0.8417 1,938,100 -0.02(-2.13%)
Jun 18, 2020 0.8800 0.9100 0.8400 0.8600 1,579,571 -0.02(-2.27%)
Jun 17, 2020 0.9300 0.9400 0.8700 0.8800 2,756,202 -0.06(-6.38%)
Jun 16, 2020 1.000 1.010 0.9100 0.9400 2,842,074 -0.02(-2.08%)
Jun 15, 2020 0.9500 1.020 0.9100 0.9600 5,714,532 +0.03(+3.21%)
Jun 12, 2020 1.010 1.020 0.9100 0.9301 2,969,600 +0.00(+0.01%)
Jun 11, 2020 1.000 1.090 0.9000 0.9300 7,826,404 -0.32(-25.60%)
Jun 10, 2020 1.040 1.400 0.9700 1.250 35,141,581 +0.35(+38.89%)
Jun 09, 2020 0.9500 0.9500 0.8800 0.9000 2,469,481 -0.01(-1.10%)
Jun 08, 2020 0.9900 0.9900 0.9000 0.9100 3,162,917 -0.09(-9.00%)
Jun 05, 2020 1.050 1.060 0.9211 1.000 3,812,000 -0.09(-8.26%)
Jun 04, 2020 0.9100 1.180 0.8600 1.090 11,825,531 +0.17(+18.48%)
Jun 03, 2020 0.9610 0.9701 0.8407 0.9200 12,747,819 +0.10(+12.20%)
Jun 02, 2020 0.8777 0.9800 0.7901 0.8200 14,263,003 +0.09(+12.33%)
Jun 01, 2020 0.7200 0.7500 0.7100 0.7300 2,965,125 +0.03(+4.29%)
May 29, 2020 0.7733 0.7788 0.6820 0.7000 1,880,500 -0.03(-4.11%)
May 28, 2020 0.7500 0.7600 0.7100 0.7300 2,845,765 +0.01(+1.39%)
May 27, 2020 0.7300 0.7500 0.7000 0.7200 1,970,824 +0.00(+0.08%)
May 26, 2020 0.7100 0.7200 0.6601 0.7194 1,907,426 -0.01(-1.38%)
May 22, 2020 0.7100 0.7400 0.7000 0.7295 1,786,900 +0.02(+2.75%)
May 21, 2020 0.8000 0.8100 0.7000 0.7100 3,481,922 -0.12(-14.46%)
May 20, 2020 0.8500 0.9400 0.8100 0.8300 6,299,744 +0.02(+2.47%)
May 19, 2020 0.8200 0.8600 0.7900 0.8100 2,741,457 +0.00(+0.00%)
May 18, 2020 0.8610 0.8700 0.7800 0.8100 2,711,226 +0.01(+1.25%)
May 15, 2020 0.7800 0.8400 0.7158 0.8000 3,576,400 -0.06(-6.98%)
May 14, 2020 0.8500 1.050 0.7600 0.8600 20,846,439 +0.12(+16.22%)
May 13, 2020 0.6600 0.7400 0.6200 0.7400 7,799,017 +0.12(+19.35%)
May 12, 2020 0.7100 0.7500 0.6100 0.6200 4,648,602 -0.14(-18.42%)
May 11, 2020 0.8000 0.8300 0.7000 0.7600 9,310,364 -0.14(-15.08%)
May 08, 2020 0.7300 1.120 0.6800 0.8950 32,788,900 +0.22(+32.83%)
May 07, 2020 0.5500 0.6950 0.5250 0.6738 9,744,558 +0.15(+29.58%)
May 06, 2020 0.5100 0.6200 0.4700 0.5200 8,655,796 +0.07(+15.56%)
May 05, 2020 0.4440 0.4960 0.4300 0.4500 6,298,469 +0.02(+4.65%)
May 04, 2020 0.4600 0.4600 0.4100 0.4300 557,740 -0.01(-2.05%)
May 01, 2020 0.4500 0.4500 0.4100 0.4390 483,800 -0.01(-2.44%)
Apr 30, 2020 0.4980 0.4980 0.4280 0.4500 1,285,031 -0.03(-6.05%)
Apr 29, 2020 0.4750 0.5480 0.4603 0.4790 3,809,796 +0.04(+8.86%)
Apr 28, 2020 0.4600 0.4700 0.4300 0.4400 313,948 -0.02(-4.33%)
Apr 27, 2020 0.5050 0.5050 0.4500 0.4599 581,427 -0.01(-2.15%)
Apr 24, 2020 0.4847 0.4847 0.4250 0.4700 663,700 -0.03(-5.94%)
Apr 23, 2020 0.4253 0.5000 0.4011 0.4997 3,272,258 +0.08(+19.03%)
Apr 22, 2020 0.4300 0.4300 0.4000 0.4198 109,827 -0.00(-0.05%)
Apr 21, 2020 0.4300 0.4500 0.3800 0.4200 342,894 -0.01(-2.33%)
Apr 20, 2020 0.4200 0.4449 0.4200 0.4300 175,536 +0.00(+1.15%)
Apr 17, 2020 0.4600 0.4600 0.4200 0.4251 220,000 -0.00(-1.14%)
Apr 16, 2020 0.4500 0.4900 0.4200 0.4300 835,641 -0.01(-2.27%)
Apr 15, 2020 0.4500 0.4600 0.4100 0.4400 173,455 -0.01(-1.21%)
Apr 14, 2020 0.4537 0.4700 0.4003 0.4454 157,777 +0.01(+1.23%)
Apr 13, 2020 0.4600 0.4600 0.4300 0.4400 128,211 -0.02(-4.33%)
Apr 09, 2020 0.4800 0.4870 0.4400 0.4599 154,300 -0.02(-4.19%)
Apr 08, 2020 0.4700 0.5000 0.4300 0.4800 227,106 -0.02(-3.03%)
Apr 07, 2020 0.5100 0.5700 0.4701 0.4950 1,044,328 -0.01(-1.00%)
Apr 06, 2020 0.5000 0.5200 0.4500 0.5000 914,891 +0.04(+8.81%)
Apr 03, 2020 0.4600 0.4700 0.4400 0.4595 39,700 +0.01(+2.09%)
Apr 02, 2020 0.4058 0.4649 0.4058 0.4501 208,057 +0.05(+12.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.